Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.20 | 28.64 | 28.08 | 28.62 | 1,300,536 | +0.40(+1.42%) |
Jan 30, 2017 | 27.95 | 28.25 | 27.83 | 28.22 | 764,644 | +0.12(+0.43%) |
Jan 27, 2017 | 28.01 | 28.11 | 27.72 | 28.10 | 867,479 | +0.19(+0.68%) |
Jan 26, 2017 | 28.12 | 28.33 | 27.91 | 27.91 | 677,072 | -0.16(-0.57%) |
Jan 25, 2017 | 27.99 | 28.28 | 27.84 | 28.07 | 573,621 | +0.19(+0.68%) |
Jan 24, 2017 | 27.60 | 28.00 | 27.43 | 27.88 | 533,183 | +0.35(+1.27%) |
Jan 23, 2017 | 27.43 | 27.77 | 27.33 | 27.53 | 349,645 | +0.10(+0.36%) |
Jan 20, 2017 | 27.35 | 27.53 | 27.22 | 27.43 | 614,013 | +0.09(+0.33%) |
Jan 19, 2017 | 27.54 | 27.58 | 27.22 | 27.34 | 1,036,792 | -0.17(-0.62%) |
Jan 18, 2017 | 27.58 | 27.69 | 27.17 | 27.51 | 1,004,994 | -0.15(-0.54%) |
Jan 17, 2017 | 27.55 | 27.84 | 27.42 | 27.66 | 731,186 | -0.06(-0.22%) |
Jan 13, 2017 | 27.72 | 27.72 | 27.72 | 0 | +0.28(+1.02%) | |
Jan 12, 2017 | 27.33 | 27.46 | 27.00 | 27.44 | 466,857 | -0.03(-0.11%) |
Jan 11, 2017 | 27.56 | 27.59 | 27.26 | 27.47 | 565,709 | -0.18(-0.65%) |
Jan 10, 2017 | 27.40 | 27.83 | 27.31 | 27.65 | 555,382 | +0.36(+1.32%) |
Jan 09, 2017 | 27.53 | 27.54 | 27.15 | 27.29 | 422,503 | -0.39(-1.41%) |
Jan 06, 2017 | 27.55 | 27.74 | 27.38 | 27.68 | 475,537 | +0.18(+0.65%) |
Jan 05, 2017 | 27.57 | 27.85 | 27.35 | 27.50 | 764,669 | -0.13(-0.47%) |
Jan 04, 2017 | 27.46 | 27.70 | 27.29 | 27.63 | 895,083 | +0.23(+0.84%) |
Jan 03, 2017 | 26.90 | 27.58 | 26.86 | 27.40 | 1,186,701 | +0.80(+3.01%) |
Dec 30, 2016 | 26.60 | 26.60 | 26.60 | 0 | -0.21(-0.78%) | |
Dec 29, 2016 | 26.80 | 26.99 | 26.75 | 26.81 | 351,783 | -0.06(-0.22%) |
Dec 28, 2016 | 27.26 | 27.34 | 26.86 | 26.87 | 327,274 | -0.33(-1.21%) |
Dec 27, 2016 | 27.21 | 27.52 | 27.17 | 27.20 | 273,743 | -0.04(-0.15%) |
Dec 23, 2016 | 27.24 | 27.24 | 27.24 | 0 | +0.14(+0.52%) | |
Dec 22, 2016 | 27.09 | 27.24 | 26.83 | 27.10 | 511,174 | -0.10(-0.37%) |
Dec 21, 2016 | 27.29 | 27.29 | 27.02 | 27.20 | 502,928 | -0.09(-0.33%) |
Dec 20, 2016 | 26.66 | 27.30 | 26.66 | 27.29 | 801,294 | +0.65(+2.44%) |
Dec 19, 2016 | 26.68 | 26.89 | 26.41 | 26.64 | 1,284,128 | -0.08(-0.30%) |
Dec 16, 2016 | 26.78 | 27.19 | 26.72 | 26.72 | 1,082,138 | -0.12(-0.45%) |
Dec 15, 2016 | 27.25 | 27.40 | 26.81 | 26.84 | 793,040 | -0.43(-1.58%) |
Dec 14, 2016 | 27.17 | 27.36 | 26.99 | 27.27 | 1,022,306 | +0.11(+0.41%) |
Dec 13, 2016 | 26.97 | 27.27 | 26.93 | 27.16 | 611,203 | +0.27(+1.00%) |
Dec 12, 2016 | 27.76 | 27.83 | 26.86 | 26.89 | 808,991 | -1.01(-3.62%) |
Dec 09, 2016 | 28.38 | 28.40 | 27.88 | 27.90 | 726,674 | -0.37(-1.31%) |
Dec 08, 2016 | 28.15 | 28.42 | 28.05 | 28.27 | 682,555 | +0.23(+0.82%) |
Dec 07, 2016 | 27.59 | 28.13 | 27.23 | 28.04 | 561,604 | +0.50(+1.82%) |
Dec 06, 2016 | 27.28 | 27.63 | 27.27 | 27.54 | 802,191 | +0.21(+0.77%) |
Dec 05, 2016 | 27.26 | 27.52 | 27.18 | 27.33 | 766,753 | +0.26(+0.96%) |
Dec 02, 2016 | 27.52 | 27.63 | 27.04 | 27.07 | 799,013 | -0.44(-1.60%) |
Dec 01, 2016 | 27.65 | 27.74 | 27.30 | 27.51 | 739,548 | -0.17(-0.61%) |
Nov 30, 2016 | 28.21 | 28.47 | 27.68 | 27.68 | 549,170 | -0.44(-1.56%) |
Nov 29, 2016 | 27.93 | 28.16 | 27.87 | 28.12 | 913,414 | +0.35(+1.26%) |
Nov 28, 2016 | 27.71 | 28.00 | 27.71 | 27.77 | 703,581 | +0.03(+0.11%) |
Nov 25, 2016 | 27.72 | 27.82 | 27.57 | 27.74 | 199,045 | +0.04(+0.14%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.15(-0.54%) | |
Nov 22, 2016 | 28.20 | 28.20 | 27.45 | 27.85 | 1,126,557 | -0.28(-1.00%) |
Nov 21, 2016 | 28.10 | 28.25 | 27.97 | 28.13 | 627,007 | +0.08(+0.29%) |
Nov 18, 2016 | 28.48 | 28.55 | 28.00 | 28.05 | 936,232 | -0.51(-1.79%) |
Nov 17, 2016 | 27.98 | 28.63 | 27.93 | 28.56 | 1,370,031 | +0.71(+2.55%) |
Nov 16, 2016 | 27.89 | 28.24 | 27.77 | 27.85 | 1,709,690 | -0.05(-0.18%) |
Nov 15, 2016 | 28.49 | 28.54 | 27.67 | 27.90 | 1,724,831 | -0.57(-2.00%) |
Nov 14, 2016 | 28.73 | 29.04 | 28.45 | 28.47 | 1,529,180 | -0.09(-0.32%) |
Nov 11, 2016 | 28.87 | 28.99 | 28.41 | 28.56 | 1,558,967 | -0.22(-0.76%) |
Nov 10, 2016 | 28.24 | 28.80 | 27.91 | 28.78 | 1,785,165 | +0.82(+2.93%) |
Nov 09, 2016 | 27.54 | 27.61 | 27.34 | 27.96 | 1,823,164 | +0.05(+0.18%) |
Nov 08, 2016 | 28.66 | 29.00 | 27.21 | 27.91 | 2,859,699 | +0.22(+0.79%) |
Nov 07, 2016 | 27.37 | 27.76 | 27.07 | 27.69 | 1,565,054 | +0.88(+3.28%) |
Nov 04, 2016 | 26.93 | 27.20 | 26.79 | 26.81 | 910,348 | -0.09(-0.33%) |
Nov 03, 2016 | 26.91 | 27.15 | 26.77 | 26.90 | 652,263 | +0.17(+0.64%) |
Nov 02, 2016 | 27.00 | 27.00 | 26.56 | 26.73 | 1,047,776 | -0.28(-1.04%) |
Nov 01, 2016 | 27.75 | 27.85 | 26.81 | 27.01 | 900,445 | -0.66(-2.39%) |
Oct 31, 2016 | 27.54 | 27.71 | 27.37 | 27.67 | 1,126,157 | +0.25(+0.91%) |
Oct 28, 2016 | 27.05 | 27.64 | 27.01 | 27.42 | 1,264,835 | +0.36(+1.33%) |
Oct 27, 2016 | 27.86 | 27.92 | 26.77 | 27.06 | 1,502,385 | -0.61(-2.20%) |
Oct 26, 2016 | 27.54 | 27.88 | 27.54 | 27.67 | 918,784 | -0.12(-0.43%) |
Oct 25, 2016 | 27.39 | 27.97 | 27.34 | 27.79 | 1,187,372 | +0.41(+1.50%) |
Oct 24, 2016 | 27.98 | 27.98 | 27.29 | 27.38 | 1,002,210 | -0.22(-0.80%) |
Oct 21, 2016 | 27.18 | 27.90 | 27.13 | 27.60 | 837,639 | +0.22(+0.80%) |
Oct 20, 2016 | 27.67 | 27.70 | 27.20 | 27.38 | 530,416 | -0.30(-1.08%) |
Oct 19, 2016 | 27.32 | 27.78 | 27.20 | 27.68 | 740,156 | +0.47(+1.73%) |
Oct 18, 2016 | 26.98 | 27.38 | 26.94 | 27.21 | 839,108 | +0.29(+1.08%) |
Oct 17, 2016 | 27.20 | 27.22 | 26.91 | 26.92 | 721,732 | -0.29(-1.07%) |
Oct 14, 2016 | 27.36 | 27.49 | 27.11 | 27.21 | 666,301 | -0.01(-0.04%) |
Oct 13, 2016 | 27.17 | 27.33 | 26.95 | 27.22 | 561,362 | -0.22(-0.80%) |
Oct 12, 2016 | 27.37 | 27.55 | 27.31 | 27.44 | 614,988 | +0.03(+0.11%) |
Oct 11, 2016 | 27.74 | 27.76 | 27.19 | 27.41 | 559,188 | -0.34(-1.23%) |
Oct 10, 2016 | 27.78 | 27.92 | 27.56 | 27.75 | 450,209 | +0.16(+0.58%) |
Oct 07, 2016 | 27.92 | 27.92 | 27.51 | 27.59 | 633,156 | -0.26(-0.93%) |
Oct 06, 2016 | 27.95 | 28.02 | 27.69 | 27.85 | 803,072 | -0.31(-1.10%) |
Oct 05, 2016 | 27.97 | 28.20 | 27.90 | 28.16 | 1,443,971 | +0.25(+0.90%) |
Oct 04, 2016 | 27.73 | 28.02 | 27.66 | 27.91 | 1,289,553 | +0.20(+0.72%) |
Oct 03, 2016 | 27.47 | 27.82 | 27.32 | 27.71 | 1,444,638 | +0.23(+0.84%) |
Sep 30, 2016 | 27.65 | 27.75 | 27.39 | 27.48 | 1,217,949 | -0.02(-0.07%) |
Sep 29, 2016 | 27.48 | 27.74 | 27.38 | 27.50 | 1,494,238 | +0.00(+0.00%) |
Sep 28, 2016 | 27.51 | 27.73 | 27.34 | 27.50 | 1,391,404 | +0.02(+0.07%) |
Sep 27, 2016 | 27.43 | 27.59 | 27.30 | 27.48 | 872,906 | +0.04(+0.15%) |
Sep 26, 2016 | 27.34 | 27.52 | 27.18 | 27.44 | 1,019,479 | -0.01(-0.04%) |
Sep 23, 2016 | 27.28 | 27.58 | 27.28 | 27.45 | 996,569 | +0.04(+0.15%) |
Sep 22, 2016 | 27.22 | 27.48 | 27.11 | 27.41 | 903,179 | +0.39(+1.44%) |
Sep 21, 2016 | 26.69 | 27.06 | 26.62 | 27.02 | 872,101 | +0.39(+1.46%) |
Sep 20, 2016 | 26.34 | 26.69 | 26.12 | 26.63 | 1,277,067 | +0.47(+1.80%) |
Sep 19, 2016 | 26.06 | 26.22 | 25.93 | 26.16 | 1,365,018 | +0.20(+0.77%) |
Sep 16, 2016 | 26.10 | 26.13 | 25.70 | 25.96 | 3,318,910 | -0.29(-1.10%) |
Sep 15, 2016 | 26.09 | 26.35 | 25.70 | 26.25 | 1,292,065 | +0.14(+0.54%) |
Sep 14, 2016 | 25.72 | 26.19 | 25.72 | 26.11 | 1,482,747 | +0.43(+1.67%) |
Sep 13, 2016 | 25.97 | 26.19 | 25.60 | 25.68 | 1,717,340 | -0.52(-1.98%) |
Sep 12, 2016 | 25.60 | 26.24 | 25.56 | 26.20 | 1,235,755 | +0.44(+1.71%) |
Sep 09, 2016 | 26.11 | 26.36 | 25.76 | 25.76 | 1,847,042 | -0.61(-2.31%) |
Sep 08, 2016 | 26.86 | 27.05 | 26.29 | 26.37 | 2,010,258 | -0.65(-2.41%) |
Sep 07, 2016 | 26.88 | 27.24 | 26.72 | 27.02 | 868,966 | +0.16(+0.60%) |
Sep 06, 2016 | 27.15 | 27.15 | 26.81 | 26.86 | 673,073 | -0.21(-0.78%) |
Sep 02, 2016 | 26.98 | 27.07 | 27.07 | 27.07 | 881,000 | +0.30(+1.12%) |
Sep 01, 2016 | 26.71 | 26.89 | 26.44 | 26.77 | 678,393 | +0.05(+0.19%) |
Aug 31, 2016 | 26.74 | 26.78 | 26.58 | 26.72 | 768,846 | +0.00(+0.00%) |
Aug 30, 2016 | 26.43 | 26.74 | 26.40 | 26.72 | 772,443 | +0.22(+0.83%) |
Aug 29, 2016 | 26.29 | 26.62 | 26.24 | 26.50 | 847,741 | +0.29(+1.11%) |
Aug 26, 2016 | 26.44 | 26.64 | 26.10 | 26.21 | 858,392 | -0.22(-0.83%) |
Aug 25, 2016 | 26.60 | 26.79 | 26.42 | 26.43 | 560,574 | -0.29(-1.09%) |
Aug 24, 2016 | 26.97 | 26.98 | 26.68 | 26.72 | 464,352 | -0.25(-0.93%) |
Aug 23, 2016 | 26.90 | 27.00 | 26.86 | 26.97 | 643,743 | +0.20(+0.75%) |
Aug 22, 2016 | 26.83 | 26.83 | 26.64 | 26.77 | 444,614 | -0.15(-0.56%) |
Aug 19, 2016 | 26.78 | 26.93 | 26.74 | 26.92 | 569,379 | -0.03(-0.11%) |
Aug 18, 2016 | 26.60 | 27.07 | 26.60 | 26.95 | 959,910 | +0.52(+1.97%) |
Aug 17, 2016 | 26.39 | 26.48 | 26.29 | 26.43 | 784,255 | +0.04(+0.15%) |
Aug 16, 2016 | 26.81 | 26.81 | 26.38 | 26.39 | 466,228 | -0.44(-1.64%) |
Aug 15, 2016 | 26.53 | 26.88 | 26.50 | 26.83 | 827,810 | +0.38(+1.44%) |
Aug 12, 2016 | 26.63 | 26.73 | 26.42 | 26.45 | 375,852 | -0.33(-1.23%) |
Aug 11, 2016 | 26.52 | 26.79 | 26.45 | 26.78 | 769,711 | +0.40(+1.52%) |
Aug 10, 2016 | 26.42 | 26.42 | 26.13 | 26.38 | 628,623 | +0.06(+0.23%) |
Aug 09, 2016 | 26.45 | 26.45 | 26.25 | 26.32 | 625,097 | -0.05(-0.19%) |
Aug 08, 2016 | 26.48 | 26.50 | 26.32 | 26.37 | 693,351 | -0.16(-0.60%) |
Aug 05, 2016 | 26.65 | 26.75 | 26.51 | 26.53 | 1,233,012 | -0.06(-0.23%) |
Aug 04, 2016 | 26.64 | 26.74 | 26.48 | 26.59 | 942,565 | -0.05(-0.19%) |
Aug 03, 2016 | 26.35 | 26.73 | 26.24 | 26.64 | 939,437 | +0.27(+1.02%) |
Aug 02, 2016 | 26.71 | 26.87 | 26.33 | 26.37 | 1,128,564 | -0.42(-1.57%) |
Aug 01, 2016 | 27.37 | 27.39 | 26.74 | 26.79 | 1,644,590 | -0.63(-2.30%) |
Jul 29, 2016 | 26.84 | 28.10 | 26.84 | 27.42 | 4,355,550 | +1.68(+6.53%) |
Jul 28, 2016 | 25.90 | 26.07 | 25.73 | 25.74 | 1,504,465 | -0.27(-1.04%) |
Jul 27, 2016 | 26.31 | 26.36 | 25.91 | 26.01 | 901,911 | -0.24(-0.91%) |
Jul 26, 2016 | 25.90 | 26.29 | 25.87 | 26.25 | 1,466,848 | +0.35(+1.35%) |
Jul 25, 2016 | 25.65 | 25.94 | 25.61 | 25.90 | 1,052,875 | +0.21(+0.82%) |
Jul 22, 2016 | 25.21 | 25.70 | 25.21 | 25.69 | 728,375 | +0.52(+2.07%) |
Jul 21, 2016 | 25.06 | 25.34 | 25.06 | 25.17 | 815,642 | +0.04(+0.16%) |
Jul 20, 2016 | 25.00 | 25.34 | 24.90 | 25.13 | 858,961 | +0.19(+0.76%) |
Jul 19, 2016 | 24.86 | 24.98 | 24.65 | 24.94 | 758,643 | +0.07(+0.28%) |
Jul 18, 2016 | 24.45 | 24.95 | 24.44 | 24.87 | 631,391 | +0.36(+1.47%) |
Jul 15, 2016 | 24.42 | 24.54 | 24.23 | 24.51 | 606,975 | +0.13(+0.53%) |
Jul 14, 2016 | 24.38 | 24.57 | 24.22 | 24.38 | 501,899 | +0.18(+0.74%) |
Jul 13, 2016 | 24.32 | 24.40 | 24.12 | 24.20 | 692,088 | -0.04(-0.17%) |
Jul 12, 2016 | 24.09 | 24.45 | 24.04 | 24.24 | 903,822 | +0.35(+1.47%) |
Jul 11, 2016 | 23.79 | 23.96 | 23.61 | 23.89 | 918,918 | +0.23(+0.97%) |
Jul 08, 2016 | 23.66 | 23.85 | 23.41 | 23.66 | 1,479,749 | +0.25(+1.07%) |
Jul 07, 2016 | 23.21 | 23.52 | 23.21 | 23.41 | 684,136 | +0.22(+0.95%) |
Jul 06, 2016 | 23.21 | 23.38 | 23.01 | 23.19 | 1,379,361 | -0.20(-0.86%) |
Jul 05, 2016 | 23.37 | 23.52 | 23.22 | 23.39 | 826,595 | -0.13(-0.55%) |
Jul 01, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 984,200 | +0.02(+0.09%) |
Jun 30, 2016 | 23.29 | 23.50 | 23.27 | 23.50 | 1,173,149 | +0.34(+1.47%) |
Jun 29, 2016 | 22.82 | 23.24 | 22.79 | 23.16 | 1,843,292 | +0.63(+2.80%) |
Jun 28, 2016 | 22.44 | 22.55 | 22.20 | 22.53 | 2,051,656 | +0.28(+1.26%) |
Jun 27, 2016 | 22.79 | 22.79 | 22.20 | 22.25 | 1,288,980 | -0.90(-3.89%) |
Jun 24, 2016 | 22.92 | 23.61 | 22.80 | 23.15 | 3,028,539 | -0.88(-3.66%) |
Jun 23, 2016 | 24.00 | 24.12 | 23.84 | 24.03 | 836,955 | +0.30(+1.26%) |
Jun 22, 2016 | 23.56 | 23.88 | 23.49 | 23.73 | 1,049,212 | +0.23(+0.98%) |
Jun 21, 2016 | 23.83 | 23.83 | 23.35 | 23.50 | 927,806 | -0.35(-1.47%) |
Jun 20, 2016 | 23.60 | 23.90 | 23.60 | 23.85 | 779,274 | +0.58(+2.49%) |
Jun 17, 2016 | 23.56 | 23.58 | 23.21 | 23.27 | 1,187,182 | -0.22(-0.94%) |
Jun 16, 2016 | 23.37 | 23.55 | 23.02 | 23.49 | 745,527 | -0.06(-0.25%) |
Jun 15, 2016 | 23.39 | 23.73 | 23.39 | 23.55 | 1,595,719 | +0.20(+0.86%) |
Jun 14, 2016 | 23.20 | 23.55 | 23.10 | 23.35 | 996,386 | +0.06(+0.26%) |
Jun 13, 2016 | 23.54 | 23.77 | 23.29 | 23.29 | 1,167,015 | -0.39(-1.65%) |
Jun 10, 2016 | 24.10 | 24.21 | 23.61 | 23.68 | 701,208 | -0.71(-2.91%) |
Jun 09, 2016 | 24.51 | 24.57 | 24.23 | 24.39 | 548,827 | -0.26(-1.05%) |
Jun 08, 2016 | 24.70 | 24.76 | 24.50 | 24.65 | 1,017,407 | -0.08(-0.32%) |
Jun 07, 2016 | 24.58 | 24.84 | 24.42 | 24.73 | 885,701 | +0.21(+0.86%) |
Jun 06, 2016 | 24.46 | 24.66 | 24.33 | 24.52 | 826,409 | +0.11(+0.45%) |
Jun 03, 2016 | 24.50 | 24.59 | 24.25 | 24.41 | 980,588 | -0.20(-0.81%) |
Jun 02, 2016 | 24.27 | 24.63 | 24.25 | 24.61 | 1,036,503 | +0.23(+0.94%) |
Jun 01, 2016 | 24.01 | 24.42 | 23.92 | 24.38 | 1,382,534 | +0.23(+0.95%) |
May 31, 2016 | 24.17 | 24.30 | 23.98 | 24.15 | 1,424,862 | -0.01(-0.04%) |
May 27, 2016 | 23.56 | 24.16 | 24.16 | 24.16 | 1,362,900 | +0.59(+2.50%) |
May 26, 2016 | 23.49 | 23.64 | 23.34 | 23.57 | 756,886 | +0.14(+0.60%) |
May 25, 2016 | 23.47 | 23.53 | 23.32 | 23.43 | 939,871 | -0.01(-0.04%) |
May 24, 2016 | 23.05 | 23.46 | 22.87 | 23.44 | 870,138 | +0.54(+2.36%) |
May 23, 2016 | 22.93 | 23.15 | 22.86 | 22.90 | 698,307 | -0.09(-0.39%) |
May 20, 2016 | 22.34 | 23.02 | 22.33 | 22.99 | 1,911,034 | +0.74(+3.33%) |
May 19, 2016 | 22.20 | 22.52 | 22.15 | 22.25 | 1,272,402 | -0.11(-0.49%) |
May 18, 2016 | 22.53 | 22.61 | 22.25 | 22.36 | 1,084,727 | -0.22(-0.97%) |
May 17, 2016 | 22.95 | 23.12 | 22.52 | 22.58 | 1,132,306 | -0.36(-1.57%) |
May 16, 2016 | 22.72 | 23.07 | 22.67 | 22.94 | 989,691 | +0.21(+0.92%) |
May 13, 2016 | 22.93 | 23.12 | 22.62 | 22.73 | 869,550 | -0.31(-1.35%) |
May 12, 2016 | 23.37 | 23.48 | 22.95 | 23.04 | 1,064,551 | -0.24(-1.03%) |
May 11, 2016 | 23.30 | 23.48 | 23.09 | 23.28 | 1,249,756 | -0.05(-0.21%) |
May 10, 2016 | 23.05 | 23.33 | 22.96 | 23.33 | 1,531,420 | +0.31(+1.35%) |
May 09, 2016 | 23.41 | 23.60 | 22.94 | 23.02 | 1,078,348 | -0.41(-1.75%) |
May 06, 2016 | 23.17 | 23.63 | 23.11 | 23.43 | 2,257,262 | +0.20(+0.86%) |
May 05, 2016 | 22.52 | 23.24 | 22.45 | 23.23 | 2,813,200 | +0.79(+3.52%) |
May 04, 2016 | 21.88 | 22.75 | 21.21 | 22.44 | 3,784,614 | +0.75(+3.46%) |
May 03, 2016 | 21.77 | 21.88 | 21.44 | 21.69 | 1,302,531 | -0.21(-0.96%) |
May 02, 2016 | 21.97 | 22.33 | 21.62 | 21.90 | 1,293,869 | +0.42(+1.96%) |
Apr 29, 2016 | 21.71 | 21.82 | 21.29 | 21.48 | 1,169,137 | -0.25(-1.15%) |
Apr 28, 2016 | 21.58 | 22.06 | 21.52 | 21.73 | 1,252,823 | -0.02(-0.09%) |
Apr 27, 2016 | 21.93 | 22.05 | 21.59 | 21.75 | 886,803 | -0.19(-0.87%) |
Apr 26, 2016 | 21.60 | 22.05 | 21.51 | 21.94 | 1,050,169 | +0.35(+1.62%) |
Apr 25, 2016 | 21.67 | 21.76 | 21.38 | 21.59 | 934,346 | -0.18(-0.83%) |
Apr 22, 2016 | 21.43 | 21.81 | 21.39 | 21.77 | 1,373,529 | +0.29(+1.35%) |
Apr 21, 2016 | 21.79 | 21.88 | 21.40 | 21.48 | 1,569,232 | -0.30(-1.38%) |
Apr 20, 2016 | 21.96 | 22.05 | 21.72 | 21.78 | 1,586,875 | -0.22(-1.00%) |
Apr 19, 2016 | 22.51 | 22.62 | 21.99 | 22.00 | 2,338,250 | -0.39(-1.74%) |
Apr 18, 2016 | 22.14 | 22.45 | 21.97 | 22.39 | 1,889,631 | +0.23(+1.04%) |
Apr 15, 2016 | 22.16 | 22.27 | 22.09 | 22.16 | 1,170,943 | +0.00(+0.00%) |
Apr 14, 2016 | 22.14 | 22.28 | 22.14 | 22.16 | 802,935 | +0.03(+0.14%) |
Apr 13, 2016 | 21.61 | 22.13 | 21.52 | 22.13 | 1,250,099 | +0.65(+3.03%) |
Apr 12, 2016 | 21.31 | 21.48 | 21.17 | 21.48 | 1,518,944 | +0.25(+1.18%) |
Apr 11, 2016 | 21.33 | 21.33 | 21.14 | 21.23 | 1,172,148 | -0.06(-0.28%) |
Apr 08, 2016 | 21.24 | 21.35 | 21.05 | 21.29 | 872,471 | +0.21(+1.00%) |
Apr 07, 2016 | 21.44 | 21.61 | 21.00 | 21.08 | 1,072,163 | -0.45(-2.09%) |
Apr 06, 2016 | 21.40 | 21.70 | 21.34 | 21.53 | 815,342 | +0.18(+0.84%) |
Apr 05, 2016 | 21.63 | 21.66 | 21.06 | 21.35 | 2,237,732 | -0.49(-2.24%) |
Apr 04, 2016 | 22.25 | 22.31 | 21.79 | 21.84 | 1,073,374 | -0.41(-1.84%) |
Apr 01, 2016 | 22.14 | 22.29 | 22.01 | 22.25 | 1,259,527 | -0.06(-0.27%) |
Mar 31, 2016 | 22.22 | 22.55 | 21.96 | 22.31 | 1,792,353 | +0.01(+0.04%) |
Mar 30, 2016 | 22.83 | 23.00 | 22.26 | 22.30 | 1,781,127 | -0.47(-2.06%) |
Mar 29, 2016 | 22.41 | 22.85 | 22.25 | 22.77 | 1,096,758 | +0.20(+0.89%) |
Mar 28, 2016 | 22.66 | 22.66 | 22.39 | 22.57 | 774,086 | +0.02(+0.09%) |
Mar 24, 2016 | 22.26 | 22.55 | 22.55 | 22.55 | 663,600 | +0.20(+0.89%) |
Mar 23, 2016 | 22.62 | 22.69 | 22.24 | 22.35 | 944,324 | -0.38(-1.67%) |
Mar 22, 2016 | 22.91 | 23.10 | 22.71 | 22.73 | 1,137,727 | -0.18(-0.79%) |
Mar 21, 2016 | 22.54 | 22.99 | 22.41 | 22.91 | 1,940,727 | +0.26(+1.15%) |
Mar 18, 2016 | 22.54 | 23.01 | 22.53 | 22.65 | 1,936,368 | +0.05(+0.22%) |
Mar 17, 2016 | 22.26 | 22.70 | 22.15 | 22.60 | 816,801 | +0.26(+1.16%) |
Mar 16, 2016 | 22.03 | 22.52 | 22.03 | 22.34 | 543,358 | +0.22(+0.99%) |
Mar 15, 2016 | 22.25 | 22.38 | 21.95 | 22.12 | 561,841 | -0.23(-1.03%) |
Mar 14, 2016 | 22.45 | 22.55 | 22.20 | 22.35 | 822,660 | -0.16(-0.71%) |
Mar 11, 2016 | 22.29 | 22.59 | 22.22 | 22.51 | 778,258 | +0.41(+1.86%) |
Mar 10, 2016 | 22.35 | 22.45 | 21.74 | 22.10 | 944,128 | -0.15(-0.67%) |
Mar 09, 2016 | 22.29 | 22.41 | 22.11 | 22.25 | 631,025 | +0.07(+0.32%) |
Mar 08, 2016 | 22.40 | 22.41 | 22.07 | 22.18 | 755,975 | -0.34(-1.51%) |
Mar 07, 2016 | 22.24 | 22.74 | 22.15 | 22.52 | 948,184 | +0.17(+0.76%) |
Mar 04, 2016 | 22.57 | 22.57 | 22.18 | 22.35 | 1,015,717 | -0.15(-0.67%) |
Mar 03, 2016 | 22.31 | 22.57 | 22.24 | 22.50 | 949,877 | +0.20(+0.90%) |
Mar 02, 2016 | 22.28 | 22.40 | 22.06 | 22.30 | 1,056,446 | -0.08(-0.36%) |
Mar 01, 2016 | 22.18 | 22.52 | 21.95 | 22.38 | 1,266,612 | +0.39(+1.77%) |
Feb 29, 2016 | 21.80 | 22.13 | 21.68 | 21.99 | 1,358,936 | +0.15(+0.69%) |
Feb 26, 2016 | 20.65 | 22.48 | 20.65 | 21.84 | 1,926,988 | +1.14(+5.51%) |
Feb 25, 2016 | 21.00 | 21.28 | 20.49 | 20.70 | 1,344,893 | -0.22(-1.05%) |
Feb 24, 2016 | 20.15 | 21.06 | 20.06 | 20.92 | 1,565,139 | +0.58(+2.85%) |
Feb 23, 2016 | 20.56 | 20.73 | 20.32 | 20.34 | 1,088,912 | -0.25(-1.21%) |
Feb 22, 2016 | 20.18 | 20.78 | 20.12 | 20.59 | 1,254,249 | +0.55(+2.74%) |
Feb 19, 2016 | 19.53 | 20.14 | 19.41 | 20.04 | 1,798,013 | +0.46(+2.35%) |
Feb 18, 2016 | 20.29 | 20.41 | 19.48 | 19.58 | 2,295,262 | -0.74(-3.64%) |
Feb 17, 2016 | 20.23 | 20.55 | 20.15 | 20.32 | 1,752,354 | +0.17(+0.84%) |
Feb 16, 2016 | 19.69 | 20.22 | 19.59 | 20.15 | 891,399 | +0.74(+3.81%) |
Feb 12, 2016 | 19.63 | 19.41 | 19.41 | 19.41 | 1,227,200 | -0.04(-0.21%) |
Feb 11, 2016 | 19.15 | 19.67 | 18.78 | 19.45 | 1,706,914 | -0.04(-0.21%) |
Feb 10, 2016 | 19.48 | 20.19 | 19.35 | 19.49 | 1,228,185 | +0.13(+0.67%) |
Feb 09, 2016 | 19.11 | 19.76 | 18.80 | 19.36 | 2,100,701 | -0.03(-0.15%) |
Feb 08, 2016 | 19.55 | 19.93 | 18.91 | 19.39 | 3,070,158 | -0.67(-3.34%) |
Feb 05, 2016 | 21.21 | 21.26 | 19.85 | 20.06 | 3,489,952 | -1.30(-6.09%) |
Feb 04, 2016 | 21.55 | 21.95 | 21.22 | 21.36 | 711,748 | -0.22(-1.02%) |
Feb 03, 2016 | 21.75 | 21.85 | 20.99 | 21.58 | 1,435,543 | -0.07(-0.32%) |
Feb 02, 2016 | 22.23 | 22.29 | 21.29 | 21.65 | 1,561,886 | -0.81(-3.61%) |